Skip to main content
Hillenbrand, Inc. (HI)
NYSE: HI · Real-Time Price · USD
31.84
+0.06 (0.19%)
At close: Dec 5, 2025, 4:00 PM EST
31.85
+0.01 (0.03%)
After-hours: Dec 5, 2025, 7:00 PM EST

Hillenbrand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.8031.8531.7931.8431.840.19%452,690
Dec 4, 202531.8431.8431.7631.7831.78-0.19%678,530
Dec 3, 202531.8031.8431.8031.8431.840.13%589,340
Dec 2, 202531.8331.8431.7731.8031.800.22%620,086
Dec 1, 202531.8031.8531.7331.7331.73-0.35%548,671
Nov 28, 202531.7531.8531.6231.8431.840.54%450,019
Nov 26, 202531.7531.8731.6531.6731.67-0.22%1,265,199
Nov 25, 202531.7231.7631.7031.7431.740.06%1,220,580
Nov 24, 202531.6631.7531.6531.7231.720.25%997,318
Nov 21, 202531.6631.7031.6331.6431.640.03%1,197,514
Nov 20, 202531.6831.6831.6031.6331.63-1,265,134
Nov 19, 202531.6331.6831.6231.6331.630.03%671,140
Nov 18, 202531.6731.6831.6131.6231.62-0.09%723,514
Nov 17, 202531.6431.6931.5431.6531.650.03%1,381,685
Nov 14, 202531.6531.6931.6031.6431.64-0.06%696,416
Nov 13, 202531.6731.7231.6531.6631.660.03%741,678
Nov 12, 202531.6631.7531.6531.6531.65-0.03%841,618
Nov 11, 202531.6531.6931.6531.6631.66-731,986
Nov 10, 202531.6831.6931.6431.6631.66-0.06%764,263
Nov 7, 202531.6031.6831.5831.6831.680.25%1,080,395
Nov 6, 202531.6231.6731.6031.6031.60-834,270
Nov 5, 202531.6031.6631.6031.6031.600.10%915,530
Nov 4, 202531.5631.6231.5631.5731.57-0.19%963,455
Nov 3, 202531.5831.6631.5631.6331.630.09%1,207,922
Oct 31, 202531.5531.6431.5431.6031.600.16%1,637,262
Oct 30, 202531.5631.6031.5231.5531.550.06%2,958,995
Oct 29, 202531.4831.6031.4631.5331.530.06%2,177,049
Oct 28, 202531.4531.5331.4131.5131.510.32%2,153,030
Oct 27, 202531.5531.5731.4031.4131.410.13%1,585,592
Oct 24, 202531.5631.5931.3731.3731.37-0.41%1,597,928
Oct 23, 202531.5031.5531.5031.5031.500.03%1,460,935
Oct 22, 202531.5031.5531.4831.4931.49-1,531,862
Oct 21, 202531.4931.5231.4131.4931.490.06%2,614,480
Oct 20, 202531.5331.5931.4631.4731.47-0.06%1,983,819
Oct 17, 202531.4631.5431.4231.4931.490.57%4,821,165
Oct 16, 202531.2631.4031.2431.3131.31-7,652,665
Oct 15, 202531.4131.4431.1631.3131.3118.20%32,096,294
Oct 14, 202525.4926.5325.4926.4926.491.07%500,476
Oct 13, 202525.2526.3725.0226.2126.216.67%1,002,522
Oct 10, 202525.8426.0424.5524.5724.57-4.58%883,742
Oct 9, 202526.2226.3625.7325.7525.75-1.72%474,097
Oct 8, 202526.1726.6025.6826.2026.200.77%576,862
Oct 7, 202526.8726.9125.8426.0026.00-2.59%442,125
Oct 6, 202527.2327.2426.5726.6926.69-0.52%582,204
Oct 3, 202527.2227.5926.7626.8326.83-0.63%514,504
Oct 2, 202526.9027.3626.6627.0027.000.86%410,204
Oct 1, 202526.8527.3526.3426.7726.77-1.00%549,217
Sep 30, 202526.4527.3026.3627.0427.042.27%505,572
Sep 29, 202526.1826.5525.6426.4426.441.69%899,320
Sep 26, 202523.5326.4423.3326.0026.0011.44%2,059,343
Sep 25, 202523.5923.9822.9823.3323.33-3.03%733,694
Sep 24, 202524.4524.6823.9624.0624.06-1.88%355,265
Sep 23, 202525.1125.6924.5224.5224.52-2.35%396,260
Sep 22, 202524.5925.3824.2625.1125.111.99%448,673
Sep 19, 202525.3425.3424.5724.6224.62-2.73%1,267,084
Sep 18, 202524.6425.6224.3425.3125.315.11%404,236
Sep 17, 202524.8325.6124.0324.0824.08-2.67%503,606
Sep 16, 202524.6224.9224.4624.7424.740.04%261,361
Sep 15, 202524.4625.0324.2124.7324.730.65%290,458
Sep 12, 202525.6225.7824.5024.5724.35-4.32%416,852
Sep 11, 202524.8725.8624.8725.6825.443.51%412,294
Sep 10, 202524.9125.2024.7024.8124.58-0.44%553,308
Sep 9, 202525.2625.4224.8224.9224.69-2.77%327,444
Sep 8, 202526.2526.2525.2125.6325.40-2.29%341,579
Sep 5, 202526.0726.8825.8526.2325.991.79%318,470
Sep 4, 202525.0725.8024.6925.7725.533.87%419,217
Sep 3, 202524.4024.8524.3524.8124.580.61%568,500
Sep 2, 202524.7724.9824.3624.6624.43-2.88%353,327
Aug 29, 202525.9726.1325.1525.3925.16-1.89%348,516
Aug 28, 202525.6126.0325.2125.8825.642.17%636,905
Aug 27, 202524.5825.4824.5825.3325.101.40%558,890
Aug 26, 202525.1725.5724.8524.9824.75-1.50%481,789
Aug 25, 202525.9325.9325.3325.3625.13-2.76%396,431
Aug 22, 202524.8826.6324.7226.0825.846.06%683,075
Aug 21, 202524.4124.7024.1224.5924.36-0.04%442,842
Aug 20, 202525.4225.5824.5824.6024.37-3.76%554,600
Aug 19, 202525.4626.2625.2525.5625.330.99%922,819
Aug 18, 202525.2025.5025.0625.3125.080.56%614,134
Aug 15, 202525.7425.8125.0725.1724.94-1.60%754,459
Aug 14, 202525.6225.9624.9225.5825.35-3.07%1,300,436
Aug 13, 202523.6627.0823.1626.3926.1512.63%2,566,032
Aug 12, 202520.1923.4919.9123.4323.2218.45%1,461,592
Aug 11, 202519.8520.0019.3219.7819.600.30%707,518
Aug 8, 202520.0520.2219.5419.7219.54-0.60%460,233
Aug 7, 202520.0820.2019.6719.8419.661.28%497,486
Aug 6, 202520.4820.4819.5719.5919.41-4.02%399,665
Aug 5, 202520.4520.6420.1020.4120.221.39%467,601
Aug 4, 202519.9720.1519.8820.1319.952.18%518,900
Aug 1, 202520.1020.3419.2819.7019.52-4.88%622,795
Jul 31, 202520.7020.9920.4020.7120.52-1.05%519,657
Jul 30, 202521.6221.6920.6620.9320.74-2.92%628,741
Jul 29, 202521.9022.0321.2921.5621.36-1.24%438,646
Jul 28, 202522.2122.5521.7821.8321.63-1.36%336,888
Jul 25, 202522.0022.3621.4122.1321.931.37%305,314
Jul 24, 202522.1622.2721.6621.8321.63-2.98%321,207
Jul 23, 202522.2822.5822.0222.5022.292.83%334,317
Jul 22, 202521.2422.0521.1221.8821.683.11%364,672
Jul 21, 202521.7121.7721.2121.2221.03-0.79%405,190
Jul 18, 202521.7222.0321.0721.3921.19-1.06%352,706
Jul 17, 202521.1221.9521.1221.6221.421.98%395,412